Australia markets open in 3 hours 48 minutes

Bitcoin GBP (BTC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
50,986.14+369.41 (+0.73%)
As of 08:12PM UTC. Market open.
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 202451,268.3451,653.3250,986.1450,986.1450,986.1418,333,911,040
18 June 202452,540.0352,882.9251,357.7852,297.6852,297.6823,601,378,087
17 June 202452,232.7352,739.9652,097.7152,542.0252,542.0210,471,608,227
16 June 202452,088.6352,400.6951,982.1252,234.0352,234.0311,143,669,638
15 June 202452,335.6353,152.2151,280.4552,092.0652,092.0621,625,529,038
14 June 202453,330.3553,430.0551,982.3252,342.5552,342.5522,703,283,332
13 June 202452,843.1754,462.3952,518.4353,328.8553,328.8526,959,312,702
12 June 202454,619.8054,652.0751,976.3952,851.5452,851.5429,133,902,947
11 June 202454,716.3355,114.2654,497.2754,623.1054,623.1016,185,775,287
10 June 202454,444.8954,881.0454,337.5354,719.2254,719.2210,633,063,627
09 June 202454,465.8654,630.1754,376.7354,451.4054,451.4011,205,357,303
08 June 202455,313.3056,178.4453,865.2054,480.3254,480.3228,432,089,187
07 June 202455,560.7756,022.0754,815.4855,311.7355,311.7319,717,240,602
06 June 202455,248.6756,198.1755,162.5355,560.7555,560.7525,646,014,500
05 June 202453,712.3655,546.7153,709.0955,248.2155,248.2125,953,228,922
04 June 202453,166.8955,124.9553,022.4753,712.5253,712.5225,294,095,789
03 June 202453,160.2853,708.9952,850.3653,165.0953,165.0913,426,781,393
02 June 202452,987.0453,261.9552,908.2753,157.6653,157.669,139,901,179
01 June 202453,706.9654,197.3652,350.1452,988.4652,988.4621,502,139,909
31 May 202453,218.3354,550.6352,838.0453,708.9053,708.9023,183,420,361
30 May 202453,533.2753,972.3452,831.5553,219.9153,219.9121,032,674,540
29 May 202454,331.3854,406.2652,705.6953,533.1853,533.1825,648,955,510
28 May 202453,801.7255,272.0753,490.7354,333.2354,333.2320,255,976,763
27 May 202454,359.0354,882.7453,532.3353,806.3753,806.3712,272,805,844
26 May 202453,784.5954,612.7453,771.6354,360.3354,360.3312,143,359,541
25 May 202453,515.2854,333.9852,466.4853,783.9453,783.9422,916,032,855
24 May 202454,337.8554,967.9752,275.0853,516.4053,516.4033,006,339,181
23 May 202455,181.1455,458.5354,237.1654,338.6654,338.6625,786,848,225
22 May 202456,210.8356,598.8454,415.2255,182.0955,182.0936,925,210,605
21 May 202452,163.4356,252.8552,025.9556,214.8756,214.8734,501,345,113
20 May 202452,686.3153,452.0351,939.5152,163.1352,163.1315,149,634,123
19 May 202452,787.2853,040.0352,470.3052,688.5752,688.5713,154,099,848
18 May 202451,479.0453,123.5251,446.2152,776.0052,776.0022,063,195,694
17 May 202452,216.6452,694.5550,990.7551,479.2651,479.2624,916,746,972
16 May 202448,914.3152,365.5148,720.5752,225.6152,225.6131,378,452,616
15 May 202450,084.7450,256.6048,613.8148,913.3648,913.3622,398,417,973
14 May 202449,075.3850,473.6648,527.7650,085.2850,085.2822,206,760,514
13 May 202448,541.6149,555.6048,605.2149,073.1249,073.1211,021,143,484
12 May 202448,533.7149,066.7248,301.3648,541.7748,541.7711,052,598,170
11 May 202450,343.6450,641.9248,051.3048,533.2548,533.2522,197,779,726
10 May 202448,980.0150,610.8248,683.0050,339.4650,339.4620,322,097,908
09 May 202449,861.1350,447.3248,717.6548,977.4048,977.4020,882,068,750
08 May 202450,279.2051,349.5949,823.8049,862.8749,862.8720,742,510,327
07 May 202451,064.6652,068.1849,950.4050,278.5550,278.5522,844,297,389
06 May 202450,918.4551,491.0050,171.6051,058.9451,058.9414,589,508,185
05 May 202450,114.7251,398.6149,887.9350,917.6750,917.6716,433,283,731
04 May 202447,146.7850,456.9446,941.7150,113.7750,113.7726,433,126,566
03 May 202446,471.5447,560.4945,421.3147,147.6847,147.6826,085,872,164
02 May 202448,530.8148,672.4845,292.3146,471.7946,471.7938,642,544,073
01 May 202450,829.6551,530.0647,311.1348,552.7248,552.7230,299,652,565
30 Apr 202450,446.1651,088.8549,358.2050,831.0050,831.0021,207,806,188
29 Apr 202450,787.5851,506.6550,222.1350,451.6450,451.6413,857,166,805
28 Apr 202451,045.7451,167.8349,987.7850,784.0850,784.0815,639,645,603
27 Apr 202451,558.7651,872.2950,748.2851,049.2051,049.2019,328,516,618
26 Apr 202451,588.2952,170.1050,366.2951,555.8351,555.8325,709,902,102
25 Apr 202453,321.9553,855.9551,030.3051,589.7951,589.7924,300,588,379
24 Apr 202454,122.8754,384.9553,171.9253,320.7953,320.7919,520,157,491
23 Apr 202452,469.6154,442.7052,092.1254,121.0754,121.0722,901,594,424
22 Apr 202452,544.9453,135.4651,966.8052,462.3552,462.3516,569,881,707
21 Apr 202451,621.8952,908.4651,073.1852,546.2552,546.2518,673,693,390
20 Apr 202451,075.0352,588.3448,113.5651,615.8051,615.8040,359,316,085
19 Apr 202449,203.7751,495.4348,750.4951,076.6451,076.6428,956,092,327
18 Apr 202451,350.3651,912.7548,095.7849,204.8849,204.8833,657,733,804
17 Apr 202450,953.6651,786.6249,583.7051,334.2951,334.2934,469,250,980
16 Apr 202452,761.5953,556.2950,103.3350,959.2250,959.2235,026,747,676
15 Apr 202451,245.3052,843.5949,936.4952,760.8552,760.8539,394,289,921
14 Apr 202453,936.2854,532.7748,903.5451,233.4551,233.4542,441,816,765
13 Apr 202455,805.3656,805.3452,405.6453,942.2953,942.2935,425,324,650
12 Apr 202456,296.1456,746.2655,569.5855,804.7555,804.7524,017,802,734
11 Apr 202454,539.8956,697.8753,711.4456,305.8356,305.8330,565,599,077
10 Apr 202456,592.9056,674.9353,853.2854,538.9354,538.9328,734,631,850
09 Apr 202454,941.8057,641.9754,742.3256,592.0056,592.0029,438,208,573
08 Apr 202454,515.8055,613.5454,479.8254,941.8054,941.8016,796,340,525
07 Apr 202453,679.8055,095.4053,403.7754,515.0154,515.0115,799,790,070
06 Apr 202454,209.1254,337.9552,412.5953,677.4853,677.4826,703,759,507
05 Apr 202452,149.4354,717.2951,454.8854,203.6554,203.6527,248,278,596
04 Apr 202452,040.5153,071.6251,351.3352,153.4752,153.4727,260,502,310
03 Apr 202455,559.3755,562.0451,428.5652,040.7552,040.7540,318,728,497
02 Apr 202456,444.7656,451.5754,300.9855,557.0755,557.0727,796,433,206
01 Apr 202455,162.1656,479.8155,144.0156,444.8956,444.8915,865,908,889
31 Mar 202455,359.1055,722.6855,125.1655,160.2055,160.2013,567,425,655
30 Mar 202456,052.1656,171.8954,663.7455,358.6255,358.6219,984,096,139
29 Mar 202455,048.0656,625.7454,541.2056,052.2956,052.2927,235,749,383
28 Mar 202455,426.5856,872.5954,135.7855,050.0955,050.0932,359,447,527
27 Mar 202455,341.3456,539.0654,914.8455,423.3755,423.3728,516,665,352
26 Mar 202453,370.7656,307.5452,660.4555,363.1055,363.1033,791,481,314
25 Mar 202450,845.7853,675.0950,651.4353,370.8253,370.8221,596,759,461
24 Mar 202450,633.0752,358.0850,026.5950,839.0050,839.0019,632,545,607
23 Mar 202451,728.7352,716.9149,484.4750,614.0650,614.0632,855,429,609
22 Mar 202453,064.2153,315.0051,046.1851,729.8851,729.8835,133,827,942
21 Mar 202448,697.3553,264.0947,806.6653,065.8453,065.8452,189,894,312
20 Mar 202453,083.0453,521.6348,378.4548,683.6848,683.6858,357,922,589
19 Mar 202453,704.2354,108.3052,331.1453,077.1253,077.1238,707,877,225
18 Mar 202451,304.9554,060.1450,699.3253,719.4053,719.4035,124,157,868
17 Mar 202454,498.1555,020.2350,900.4651,303.9851,303.9836,793,797,345
16 Mar 202456,011.5056,813.6651,520.0954,507.0254,507.0261,509,830,055
15 Mar 202457,087.4957,648.6653,789.2056,018.3456,018.3446,758,404,388
14 Mar 202455,866.9957,549.4555,748.2357,090.7157,090.7137,662,235,686
13 Mar 202456,267.3357,108.2853,775.4555,866.3555,866.3548,889,543,408
12 Mar 202453,689.0956,876.6652,255.2556,266.3856,266.3851,267,864,025
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...